Quantcast

iPath US Treasury Steepener ETN Historical Stock Prices

STPP 
$29.9
*  
unch
unch
Get STPP Alerts
*Delayed - data as of Jul. 16, 2018 15:01 ET  -  Find a broker to begin trading STPP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    STPP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01 29.75 N/A N/A 29.90 0
07/13/2018 30.1 30.2525 29.73 29.9 3,550
07/12/2018 30.6 30.6 29.5705 29.9 2,605
07/11/2018 29.79 29.79 29.79 29.79 00
07/10/2018 29.79 29.79 29.79 29.79 00
07/09/2018 29.79 29.79 29.79 29.79 00
07/06/2018 29.79 29.79 29.79 29.79 00
07/05/2018 30.175 30.175 29.77 29.79 782
07/03/2018 30.25 30.25 30.25 30.25 00
07/02/2018 30.25 30.25 30.25 30.25 00
06/29/2018 30.25 30.25 30.25 30.25 00
06/28/2018 30.41 30.41 30.25 30.25 332
06/27/2018 30.75 31.01 30.41 30.41 5,133
06/26/2018 30.84 31.24 30.77 30.8 2,400
06/25/2018 30.75 30.85 30.75 30.85 200
06/22/2018 30.75 30.75 30.75 30.75 00
06/21/2018 31.32 31.32 30.6247 30.75 3,883
06/20/2018 30.6266 30.6266 30.6266 30.6266 00
06/19/2018 30.6266 30.6266 30.6266 30.6266 00
06/18/2018 30.95 31.0703 30.54 30.6266 1,750
06/15/2018 30.6 30.6 30.2247 30.44 2,589
06/14/2018 31 31 30.35 30.6025 901
06/13/2018 31.5 31.5 31.2 31.2 251
06/12/2018 31.25 31.25 31.25 31.25 00
06/11/2018 31.25 31.25 31.25 31.25 00
06/08/2018 31.25 31.25 31.25 31.25 00
06/07/2018 31.25 31.25 31.25 31.25 00
06/06/2018 31.615 31.6153 31.25 31.25 2,011
06/05/2018 31.005 31.35 30.6797 31.35 2,490
06/04/2018 31.7 31.7 31.7 31.7 00
06/01/2018 31.7 31.7 31.7 31.7 00
05/31/2018 31.3 31.82 31.3 31.7 900
05/30/2018 31.645 31.8617 31.57 31.8353 3,700
05/29/2018 31.45 32 30.65 31.94 6,919
05/25/2018 32 32.207 31.425 31.75 2,700
05/24/2018 31.83 32.0959 31.83 31.95 1,245
05/23/2018 31.93 32.03 31.236 31.85 8,195
05/22/2018 32.15 32.15 32.15 32.15 00
05/21/2018 32.15 32.15 32.15 32.15 00
05/18/2018 32.15 32.15 32.15 32.15 00
05/17/2018 32.15 32.15 32.15 32.15 100
05/16/2018 31.24 31.24 31.24 31.24 00
05/15/2018 31.62 31.8817 31.24 31.24 1,900
05/14/2018 31.16 31.16 31.1526 31.16 1,600
05/11/2018 30.89 30.9 30.89 30.9 454
05/10/2018 31.515 31.515 31.515 31.515 500
05/09/2018 31.7 31.7 31.7 31.7 1,000
05/08/2018 31.4584 31.4584 31.4584 31.4584 340
05/07/2018 32.1752 32.1752 32.1752 32.1752 00
05/04/2018 32.1752 32.1752 32.1752 32.1752 00
05/03/2018 32.1752 32.1752 32.1752 32.1752 00
05/02/2018 32.1752 32.1752 32.1752 32.1752 00
05/01/2018 32.1752 32.1752 32.1752 32.1752 00
04/30/2018 32.1752 32.1752 32.1752 32.1752 00
04/27/2018 32.1752 32.1752 32.1752 32.1752 00
04/26/2018 32.1752 32.1752 32.1752 32.1752 00
04/25/2018 32.31 32.31 32.1752 32.1752 500
04/24/2018 31.8016 31.8016 31.8016 31.8016 370
04/23/2018 31.25 31.25 31.25 31.25 00
04/20/2018 31.25 31.25 31.25 31.25 00
04/19/2018 31.73 31.73 31.24 31.25 8,955
04/18/2018 31.1353 31.1553 30.63 31.1453 600
04/17/2018 31.315 31.315 30.85 30.9 1,170
04/16/2018 31.4103 31.4103 31.365 31.365 400
04/13/2018 31.425 31.48 30.9 31.3751 400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for STPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio